Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CGNT Historical Prices

Cognyte Software Ltd. Ordinary Shares · daily open, high, low, close & volume

Trading days
250
Period high
12.31
Period low
6.29
Period change
+3.39%
DateOpenHighLowCloseChangeVolume
Nov 4, 20269.219.398.828.84-3.91%519,657
Nov 3, 20269.049.218.849.20+1.32%329,200
Nov 2, 20269.559.709.029.08-4.52%573,056
Oct 30, 20269.719.819.319.51-2.86%671,093
Oct 29, 20269.819.989.519.79-1.66%643,444
Oct 28, 202610.0810.319.899.96-2.31%567,274
Oct 27, 20269.9710.249.7510.19+2.21%432,058
Oct 26, 20269.8510.499.719.97+2.15%1,180,780
Oct 23, 20269.259.849.169.76+5.23%763,395
Oct 22, 20269.319.389.119.28-0.59%395,426
Oct 21, 20268.819.358.819.33+5.90%434,088
Oct 20, 20268.738.898.728.81+1.03%318,822
Oct 19, 20268.588.808.488.72+1.28%523,292
Oct 16, 20268.868.948.488.61-2.38%590,234
Oct 15, 20268.358.868.278.82+5.25%594,489
Oct 14, 20268.668.818.328.38-4.12%578,928
Oct 13, 20268.738.948.698.74-0.34%519,629
Oct 12, 20268.869.018.748.77-0.51%529,698
Oct 9, 20268.818.958.688.81+0.97%611,566
Oct 8, 20268.748.868.568.73+0.11%383,055
Oct 7, 20268.808.868.698.72-1.25%384,528
Oct 6, 20268.808.958.808.83+0.68%414,699
Oct 5, 20268.698.888.648.77+0.34%374,566
Oct 2, 20268.718.768.598.74+0.92%585,082
Oct 1, 20268.788.858.518.66-0.35%456,756
Sep 30, 20268.548.798.458.69+2.36%658,365
Sep 29, 20268.498.588.398.49-0.47%354,893
Sep 28, 20268.358.578.218.53+0.12%464,931
Sep 25, 20268.738.738.468.52-2.07%456,050
Sep 24, 20268.698.888.668.70-0.34%415,910
Sep 23, 20268.678.978.598.73+1.16%664,354
Sep 22, 20268.638.688.438.63+1.17%555,891
Sep 21, 20268.488.568.398.53+1.43%666,087
Sep 18, 20268.608.718.388.41-2.44%919,396
Sep 17, 20268.478.718.368.62+1.77%536,993
Sep 16, 20268.428.548.378.47-0.12%652,004
Sep 15, 20268.338.518.208.48+1.80%741,438
Sep 14, 20268.148.418.128.33+3.87%603,373
Sep 11, 20268.138.147.908.02-0.74%682,131
Sep 10, 20268.008.167.948.08-0.86%658,106
Sep 9, 20268.558.777.958.15-0.97%1,791,223
Sep 8, 20268.408.408.058.23-2.83%1,101,226
Sep 4, 20268.488.488.278.47-0.12%511,842
Sep 3, 20268.458.638.398.48+0.83%481,013
Sep 2, 20268.408.468.268.41-5.08%653,385
Aug 31, 20268.709.118.708.86+0.68%714,477
Aug 28, 20268.969.058.788.80-2.44%503,151
Aug 27, 20268.599.068.599.02+6.24%1,260,452
Aug 26, 20268.268.588.268.49+1.43%451,689
Aug 25, 20268.548.638.358.37-1.99%378,827
Aug 24, 20268.638.638.318.54-0.70%645,035
Aug 21, 20268.718.788.528.60-0.23%928,770
Aug 20, 20268.808.898.578.62-2.16%606,798
Aug 19, 20268.888.988.688.81-1.78%619,942
Aug 18, 20268.969.058.908.97+0.22%339,420
Aug 17, 20269.129.208.898.95-1.86%299,325
Aug 14, 20269.409.439.079.12-2.56%442,267
Aug 13, 20269.229.399.059.36+2.52%318,150
Aug 12, 20269.289.439.119.13-2.56%463,021
Aug 11, 20269.249.499.249.37+0.43%272,610
Aug 10, 20269.069.399.069.33+1.41%404,836
Aug 7, 20269.219.408.999.20+1.88%534,054
Aug 6, 20268.949.158.739.03-1.10%891,776
Aug 5, 20269.449.499.079.13-1.83%825,107
Aug 4, 20269.239.449.229.30+1.42%709,893
Aug 3, 20268.969.208.939.17+2.57%490,086
Jul 31, 20268.718.958.708.94+1.82%328,930
Jul 30, 20268.818.858.568.78-1.13%365,491
Jul 29, 20268.929.158.838.88-0.45%288,755
Jul 28, 20268.798.988.668.92+2.41%466,179
Jul 27, 20268.508.798.488.71+4.81%437,678
Jul 24, 20268.318.428.238.31+1.47%233,953
Jul 23, 20268.298.458.038.19-1.56%459,501
Jul 22, 20268.518.538.208.32-3.26%357,680
Jul 21, 20268.658.768.518.60-1.15%455,621
Jul 20, 20268.728.888.588.70-0.68%389,269
Jul 17, 20268.698.918.598.76-1.46%337,278
Jul 16, 20269.009.098.728.89-0.56%503,926
Jul 15, 20269.199.358.878.94-1.43%736,258
Jul 14, 20269.329.369.049.07+0.33%791,709
Jul 13, 20268.789.178.789.04+2.73%512,998
Jul 10, 20269.199.248.758.80-3.51%509,189
Jul 9, 20268.899.138.809.12+1.22%391,021
Jul 8, 20268.939.078.799.01-0.99%669,806
Jul 7, 20269.359.499.029.10-2.26%842,393
Jul 6, 20268.909.378.899.31+3.56%879,811
Jul 2, 20268.909.248.908.99+0.33%671,412
Jul 1, 20268.849.118.848.96+2.05%860,234
Jun 30, 20268.318.808.318.78+5.02%540,599
Jun 29, 20268.468.678.318.36+0.36%766,972
Jun 26, 20267.968.407.968.33+4.65%795,199
Jun 25, 20267.948.037.787.96-0.25%1,070,044
Jun 24, 20268.138.237.957.98-2.21%694,510
Jun 23, 20268.138.268.108.16+0.37%561,779
Jun 22, 20268.158.307.988.13-2.28%613,611
Jun 18, 20268.408.428.058.32-1.07%1,442,342
Jun 17, 20268.618.718.378.41-3.22%648,491
Jun 16, 20268.839.008.638.69-1.81%639,433
Jun 15, 20269.019.118.788.85-0.11%1,014,203
Jun 12, 20268.889.088.738.86-0.23%505,320
Jun 11, 20268.668.938.478.88+1.25%1,031,305
Jun 10, 20268.718.938.688.77-1.57%713,973
Jun 9, 20269.239.288.738.91-1.66%1,061,137
Jun 8, 20269.039.128.869.06+0.78%958,442
Jun 5, 20269.119.228.918.99-2.81%939,667
Jun 4, 20269.179.559.089.25+0.22%963,678
Jun 3, 20269.419.638.969.23-20.57%3,063,931
Jun 2, 202611.9212.0311.4611.62-5.07%1,012,706
Jun 1, 202611.8912.3111.6412.24+5.79%1,360,939
May 29, 202610.6611.6110.6211.57+9.88%952,903
May 28, 202610.3110.6710.2910.53+2.93%433,672
May 27, 202610.2510.4810.1010.23-1.63%458,568
May 26, 202610.1110.489.8410.40+2.97%493,008
May 22, 20269.9710.199.9710.10+1.81%426,175
May 21, 20269.8010.009.769.92-0.30%237,965
May 20, 20269.9810.019.709.95-0.40%416,576
May 19, 202610.1910.349.939.99-1.48%404,677
May 18, 20269.7710.229.7710.14+3.58%574,924
May 15, 20269.609.909.529.79+1.35%401,919
May 14, 20269.779.849.429.66-0.41%1,854,619
May 13, 202610.6010.609.689.70-9.35%965,369
May 12, 202610.8010.8010.4510.70-1.47%685,222
May 11, 202611.4111.5010.7710.86-2.25%1,221,225
May 8, 202610.9811.1610.5711.11+1.00%634,640
May 7, 202610.9311.2610.7811.00+4.07%945,211
May 6, 202610.3010.7410.1010.57+6.98%1,055,076
May 5, 202610.1510.329.859.88-2.27%360,453
May 4, 20269.7810.209.7810.11+3.69%243,908
May 1, 20269.489.819.489.75+4.50%434,180
Apr 30, 20269.509.509.229.33-1.69%356,232
Apr 29, 20269.559.579.319.49-0.63%322,010
Apr 28, 20269.449.669.349.55+1.17%317,603
Apr 27, 20269.509.769.389.44-1.56%655,229
Apr 24, 20269.509.639.379.59+1.48%340,934
Apr 23, 20269.919.919.309.45-7.17%626,657
Apr 22, 202610.1610.3410.0410.18+0.89%459,124
Apr 21, 202610.0410.3510.0410.09+0.30%388,169
Apr 20, 20269.8310.099.7310.06+0.80%605,649
Apr 17, 20269.8110.129.709.98+3.74%747,907
Apr 16, 20269.869.989.599.62-0.52%536,902
Apr 15, 20269.759.849.519.67+1.04%964,701
Apr 14, 20268.999.848.939.57+9.75%1,985,555
Apr 13, 20268.088.768.068.72+7.52%501,913
Apr 10, 20268.488.548.098.11-4.25%386,853
Apr 9, 20268.728.758.308.47-3.42%454,441
Apr 8, 20269.089.158.738.77-0.45%370,223
Apr 7, 20268.878.958.648.81+0.92%396,673
Apr 6, 20268.729.038.688.73+3.93%580,258
Apr 2, 20268.028.417.838.40+2.94%365,828
Apr 1, 20268.208.377.968.16+0.74%309,983
Mar 31, 20268.008.207.898.10+2.14%268,175
Mar 30, 20267.878.137.797.93+2.32%411,529
Mar 27, 20267.918.007.647.75-3.97%644,001
Mar 26, 20268.408.597.978.07-4.50%544,309
Mar 25, 20268.809.338.218.45+7.23%1,513,884
Mar 24, 20268.088.087.627.88-3.31%669,287
Mar 23, 20268.068.217.948.15+2.52%281,726
Mar 20, 20268.368.387.917.95-4.90%511,215
Mar 19, 20268.338.758.238.36-0.12%409,604
Mar 18, 20268.278.418.188.37+0.12%274,795
Mar 17, 20268.398.708.348.36-0.24%320,027
Mar 16, 20268.368.538.268.38-0.24%329,893
Mar 13, 20268.488.778.288.40-1.29%299,731
Mar 12, 20268.538.748.488.51-0.23%303,559
Mar 11, 20268.628.798.418.53-0.58%216,288
Mar 10, 20268.908.988.508.58-3.49%434,810
Mar 9, 20268.989.008.528.89+2.30%581,517
Mar 6, 20268.308.698.248.69+3.70%390,811
Mar 5, 20268.228.488.178.38+2.32%348,169
Mar 4, 20267.838.257.838.19+4.73%471,590
Mar 3, 20267.788.007.507.82+4.13%355,211
Mar 2, 20267.087.547.007.51+5.92%412,581
Feb 27, 20266.877.106.817.09+1.14%475,528
Feb 26, 20266.677.036.567.01+5.89%517,757
Feb 25, 20266.456.676.376.62+3.60%690,210
Feb 24, 20266.336.566.326.39+0.79%652,644
Feb 23, 20266.786.806.296.34-6.76%495,207
Feb 20, 20266.847.076.796.80-1.73%401,571
Feb 19, 20267.097.096.906.92-1.70%478,849
Feb 18, 20267.157.316.957.04-0.28%1,721,872
Feb 17, 20267.067.096.887.06+0.00%224,356
Feb 13, 20266.867.176.867.06+2.77%541,923
Feb 12, 20267.277.276.726.87-4.58%523,469
Feb 11, 20267.677.707.137.20-6.13%381,929
Feb 10, 20267.557.847.557.67+1.59%485,500
Feb 9, 20267.297.637.207.55+3.14%473,596
Feb 6, 20267.227.487.147.32+0.69%535,750
Feb 5, 20267.877.917.207.27-7.86%787,837
Feb 4, 20268.398.537.877.89-6.96%506,297
Feb 3, 20269.189.258.268.48-7.63%628,163
Feb 2, 20268.999.248.979.18+1.66%284,057
Jan 30, 20268.819.108.819.03+2.15%332,711
Jan 29, 20269.199.198.698.84-4.23%289,492
Jan 28, 20269.349.489.199.23-0.65%162,228
Jan 27, 20269.239.319.109.29+0.54%183,470
Jan 26, 20268.929.248.909.24+3.82%151,739
Jan 23, 20268.898.968.878.90-0.22%116,765
Jan 22, 20268.979.108.888.92+0.11%255,659
Jan 21, 20269.009.028.868.91-0.56%342,360
Jan 20, 20269.119.298.798.96-1.65%328,992
Jan 16, 20269.339.339.059.11-1.83%295,873
Jan 15, 20269.309.509.169.28+0.32%273,114
Jan 14, 20269.509.589.189.25-3.75%285,960
Jan 13, 20269.759.759.549.61-1.23%248,175
Jan 12, 20269.549.849.539.73+1.67%248,726
Jan 9, 20269.549.639.439.57+0.10%273,789
Jan 8, 20269.469.629.439.56+0.21%207,126
Jan 7, 20269.359.569.349.54+2.03%186,542
Jan 6, 20269.119.369.089.35+2.97%204,328
Jan 5, 20268.929.248.929.08+2.02%272,008
Jan 2, 20269.479.478.858.90-5.32%262,598
Dec 31, 20259.319.439.219.40+1.08%306,039
Dec 30, 20259.289.369.279.30+0.00%197,666
Dec 29, 20259.279.379.179.30-0.11%154,561
Dec 26, 20259.569.609.309.31-2.41%166,004
Dec 24, 20259.519.649.459.54+0.00%232,994
Dec 23, 20259.639.769.499.54-1.04%162,014
Dec 22, 20259.469.869.469.64+1.90%226,284
Dec 19, 20259.529.529.419.46-0.73%405,444
Dec 18, 20259.429.599.419.53+1.49%170,836
Dec 17, 20259.499.609.379.39-0.95%263,202
Dec 16, 20259.449.609.299.48-0.32%257,988
Dec 15, 20259.859.859.509.51-3.55%282,052
Dec 12, 20259.889.959.789.86-0.10%176,987
Dec 11, 20259.569.949.569.87+1.75%325,921
Dec 10, 20259.719.729.339.70-0.21%402,889
Dec 9, 20259.389.979.079.72+8.36%766,519
Dec 8, 20258.709.038.648.97+3.70%579,417
Dec 5, 20258.758.848.578.65+0.93%257,520
Dec 4, 20258.558.758.468.57+0.47%257,134
Dec 3, 20258.338.548.308.53+2.03%247,777
Dec 2, 20258.228.468.208.36+2.58%202,016
Dec 1, 20258.298.378.158.15-2.98%278,351
Nov 28, 20258.318.458.288.40+1.08%126,153
Nov 26, 20258.248.348.208.31+0.61%196,395
Nov 25, 20258.138.288.068.26+2.10%192,520
Nov 24, 20258.068.138.018.09+0.87%159,816
Nov 21, 20257.978.117.878.02+0.50%217,867
Nov 20, 20258.138.247.927.98-0.62%177,893
Nov 19, 20258.468.498.018.03-4.40%252,037
Nov 18, 20258.318.478.248.40+0.60%309,068
Nov 17, 20258.448.558.298.35-1.42%272,980
Nov 14, 20258.458.568.398.47-2.08%238,104
Nov 13, 20258.538.678.498.65+0.70%291,431
Nov 12, 20258.488.728.488.59+0.59%133,738
Nov 11, 20258.478.598.418.54+0.83%124,885
Nov 10, 20258.478.678.388.47+0.47%152,377
Nov 7, 20258.298.448.188.43+0.72%149,752
Nov 6, 20258.558.558.348.37-2.11%322,740
Nov 5, 20258.418.608.418.55+1.30%222,576

Daily open, high, low, close and volume for Cognyte Software Ltd. Ordinary Shares (CGNT). Showing 250 trading days. Unadjusted prices.